Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voxx Intl Corp (NQ: VOXX )

6.150 +0.200 (+3.36%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.95 11.15 10.70 10.99 101,646 +0.24(+2.23%)
Nov 29, 2022 10.77 10.96 10.62 10.75 56,360 +0.09(+0.84%)
Nov 28, 2022 10.90 11.09 10.61 10.66 94,077 -0.28(-2.56%)
Nov 25, 2022 10.99 11.18 10.88 10.94 67,224 +0.04(+0.37%)
Nov 23, 2022 10.97 11.23 10.79 10.90 84,896 +0.00(+0.00%)
Nov 22, 2022 10.89 11.08 10.55 10.90 71,632 +0.13(+1.21%)
Nov 21, 2022 10.61 10.88 10.24 10.77 84,951 +0.22(+2.09%)
Nov 18, 2022 10.66 10.73 10.09 10.55 79,759 +0.12(+1.15%)
Nov 17, 2022 10.49 10.60 10.07 10.43 96,249 -0.22(-2.07%)
Nov 16, 2022 11.04 11.17 10.50 10.65 76,373 -0.45(-4.05%)
Nov 15, 2022 10.88 11.24 10.88 11.10 132,070 +0.35(+3.26%)
Nov 14, 2022 10.19 10.87 9.985 10.75 135,092 +0.47(+4.57%)
Nov 11, 2022 10.80 11.13 10.20 10.28 247,438 -0.52(-4.81%)
Nov 10, 2022 10.49 10.98 10.36 10.80 193,286 +0.68(+6.72%)
Nov 09, 2022 10.09 10.41 9.880 10.12 146,375 -0.09(-0.88%)
Nov 08, 2022 10.12 10.40 9.820 10.21 124,020 +0.16(+1.59%)
Nov 07, 2022 9.910 10.36 9.663 10.05 132,071 +0.14(+1.41%)
Nov 04, 2022 9.680 10.10 9.200 9.910 128,163 +0.48(+5.09%)
Nov 03, 2022 9.270 10.09 9.220 9.430 155,791 -0.03(-0.32%)
Nov 02, 2022 9.640 9.900 9.260 9.460 163,774 +0.06(+0.64%)
Nov 01, 2022 9.390 9.780 9.190 9.400 127,611 +0.15(+1.62%)
Oct 31, 2022 8.770 9.360 8.735 9.250 64,913 +0.39(+4.40%)
Oct 28, 2022 8.490 9.010 8.270 8.860 91,788 +0.39(+4.60%)
Oct 27, 2022 8.830 8.870 8.460 8.470 41,741 -0.31(-3.53%)
Oct 26, 2022 8.730 8.900 8.620 8.780 47,362 +0.01(+0.11%)
Oct 25, 2022 8.500 8.950 8.500 8.770 61,893 +0.31(+3.66%)
Oct 24, 2022 8.290 8.590 8.090 8.460 111,242 +0.33(+4.06%)
Oct 21, 2022 7.610 8.270 7.555 8.130 117,649 +0.64(+8.54%)
Oct 20, 2022 7.420 7.660 7.305 7.490 91,378 +0.13(+1.77%)
Oct 19, 2022 7.180 7.380 7.040 7.360 103,528 +0.20(+2.79%)
Oct 18, 2022 7.100 7.420 7.010 7.160 160,141 +0.25(+3.62%)
Oct 17, 2022 6.490 7.020 6.490 6.910 225,885 +0.63(+10.12%)
Oct 14, 2022 7.070 7.170 6.250 6.275 192,122 -0.78(-11.12%)
Oct 13, 2022 6.500 7.280 6.230 7.060 291,317 +0.51(+7.79%)
Oct 12, 2022 6.500 7.070 6.500 6.550 485,729 -0.67(-9.28%)
Oct 11, 2022 6.910 7.470 6.850 7.220 156,232 +0.19(+2.78%)
Oct 10, 2022 7.160 7.240 6.790 7.025 116,073 -0.17(-2.29%)
Oct 07, 2022 7.650 7.660 7.140 7.190 80,097 -0.56(-7.23%)
Oct 06, 2022 8.000 8.080 7.655 7.750 56,956 -0.27(-3.37%)
Oct 05, 2022 7.890 8.250 7.790 8.020 77,439 -0.04(-0.50%)
Oct 04, 2022 8.020 8.200 7.970 8.060 53,645 +0.18(+2.28%)
Oct 03, 2022 7.710 8.010 7.610 7.880 89,246 +0.27(+3.55%)
Sep 30, 2022 7.940 8.100 7.560 7.610 120,230 -0.29(-3.67%)
Sep 29, 2022 7.710 7.950 7.595 7.900 92,429 +0.14(+1.80%)
Sep 28, 2022 7.390 7.840 7.400 7.760 113,055 +0.46(+6.30%)
Sep 27, 2022 7.150 7.400 7.080 7.300 75,062 +0.35(+5.04%)
Sep 26, 2022 6.660 7.240 6.660 6.950 95,014 +0.18(+2.66%)
Sep 23, 2022 7.020 7.090 6.690 6.770 139,522 -0.30(-4.24%)
Sep 22, 2022 7.310 7.352 7.060 7.070 51,997 -0.31(-4.20%)
Sep 21, 2022 7.550 7.620 7.350 7.380 63,142 -0.07(-0.94%)
Sep 20, 2022 7.270 7.520 7.180 7.450 71,776 +0.10(+1.36%)
Sep 19, 2022 7.230 7.490 7.070 7.350 61,306 -0.01(-0.14%)
Sep 16, 2022 7.320 7.510 7.260 7.360 95,870 -0.14(-1.87%)
Sep 15, 2022 7.360 7.620 7.345 7.500 36,499 +0.05(+0.67%)
Sep 14, 2022 7.720 7.720 7.330 7.450 61,121 -0.33(-4.24%)
Sep 13, 2022 7.890 7.970 7.685 7.780 82,422 -0.41(-5.01%)
Sep 12, 2022 8.410 8.550 8.140 8.190 38,574 -0.24(-2.85%)
Sep 09, 2022 8.330 8.460 8.270 8.430 37,722 +0.15(+1.81%)
Sep 08, 2022 8.250 8.300 8.010 8.280 42,744 -0.05(-0.60%)
Sep 07, 2022 8.000 8.360 7.920 8.330 71,541 +0.22(+2.71%)
Sep 06, 2022 8.460 8.460 8.020 8.110 58,382 -0.45(-5.26%)
Sep 02, 2022 9.020 9.020 8.550 8.560 38,245 -0.40(-4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.